CTCP Vitaly (vta)

2.40
0.10
(4.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.10 4.17% 89,100 0 0
2.20
2.50
2.30
2 tháng
(2025-12-01) 		-0.30 -10.71% 607,100 0 0
2.20
2.90
2.30
3 tháng
(2025-10-30) 		-0.30 -10.71% 662,100 0 0
2.20
3
2.30
6 tháng
(2025-08-01) 		-1.10 -30.56% 1,692,900 0 0
2.20
3.70
2.30
12 tháng
(2025-02-03) 		-1.30 -34.21% 2,868,529 0 0
2.20
4.40
2.30
24 tháng
(2024-02-15) 		-1 -28.57% 4,695,917 0 0
2.20
6.70
2.30
36 tháng
(2023-02-13) 		-1.90 -43.18% 7,261,375 -100 -0.0
2.20
7.90
2.30
60 tháng
(2021-02-23) 		-4 -61.54% 10,621,465 -1,450 -0.0
2.20
9.20
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2018
7.90
 1,500 7.90 7.90 7.80 0 0 0
15/01/2018
7.90
 0 7.90 7.90 7.90 0 0 0
12/01/2018
7.90
 3,400 8.20 8.20 7.90 0 0 0
11/01/2018
8.20
 0 8.20 8.20 8.20 0 0 0
10/01/2018
8.20
 100 7.90 8.20 8.20 0 0 0
09/01/2018
7.90
 500 8 8.20 7.90 0 0 0
08/01/2018
8
 700 8 8 7.50 0 0 0
05/01/2018
8
 700 8.40 8.40 7.90 0 0 0
04/01/2018
8.40
 4,600 8.50 8.50 7.90 0 0 0
03/01/2018
8.50
 4,800 8.50 8.60 8.40 0 0 0
02/01/2018
8.50
 2,400 8.20 8.50 8.50 0 0 0
29/12/2017
8.20
 6,300 8 8.20 7.50 0 0 0
28/12/2017
8
 2,400 7.90 8.10 8 0 0 0
27/12/2017
7.90
 11,000 7.90 7.90 7.90 0 0 0
26/12/2017
7.90
 0 7.90 7.90 7.90 0 0 0
25/12/2017
7.90
 0 8 7.90 7.90 0 0 0
22/12/2017
8
 1,100 8.40 8.40 7.80 0 0 0
21/12/2017
8.40
 700 8.20 8.40 7.70 0 0 0
20/12/2017
8.20
 100 7.80 8.20 8.20 0 0 0
19/12/2017
7.80
 0 7.80 7.80 7.80 0 0 0
18/12/2017
7.80
 0 7.90 7.80 7.80 0 0 0
15/12/2017
7.90
 4,800 7.80 7.90 7.60 0 0 0
14/12/2017
7.80
 900 7.50 7.80 7.20 0 0 0
13/12/2017
7.50
 0 7.40 7.50 7.50 0 0 0
12/12/2017
7.40
 600 7.30 7.90 7.40 0 0 0
11/12/2017
7.30
 600 8 8 7.30 0 0 0
08/12/2017
8
 500 8 8 8 300 0 0.0
07/12/2017
8
 6,600 8 8 8 6,600 0 0.1
06/12/2017
8
 15,000 8.10 8.10 8 10,000 0 0.1
05/12/2017
8.10
 13,550 8.50 8.50 8.10 0 0 0
04/12/2017
8.50
 21,900 8 8.50 8 18,000 0 0.1
01/12/2017
8
 23,000 8.40 8.40 8 20,000 0 0.2
30/11/2017
8.40
 100 8.10 8.40 8.40 0 0 0
29/11/2017
8.10
 1,000 8.60 8.60 8.10 0 0 0
28/11/2017
8.60
 1,108 8.40 8.60 8.10 0 0 0
27/11/2017
8.40
 5,000 8 8.40 8 4,800 0 0.0
24/11/2017
8
 6,900 8 8 8 6,700 0 0.1
23/11/2017
8
 16,500 8.20 8.20 8 15,400 0 0.1
22/11/2017
8.20
 1,000 8 8.20 7.60 0 0 0
21/11/2017
8
 11,300 8.20 8.50 7.50 0 0 0
20/11/2017
8.20
 34,300 8.50 8.50 7.50 0 0 0
17/11/2017
8.50
 13,600 8.60 8.60 8 12,400 0 0.1
16/11/2017
8.60
 21,529 8.80 8.80 8.60 6,500 0 0.1
15/11/2017
8.80
 18,500 8.80 8.80 8 1,500 0 0.0
14/11/2017
8.80
 10,800 8.80 8.80 8.80 10,800 0 0.1
13/11/2017
8.80
 5,000 8.50 8.80 8.80 3,000 0 0.0
10/11/2017
8.50
 37,200 8.10 9 7.80 0 0 0
09/11/2017
8.10
 100 8 8.10 8.10 0 0 0
08/11/2017
8
 1,305 7.60 8 7.70 0 0 0
07/11/2017
7.60
 1,690 7.50 7.60 7.50 700 0 0.0
06/11/2017
7.50
 2,400 7.40 7.60 7.50 0 0 0
03/11/2017
7.40
 6,400 7.50 7.50 7.30 1,400 0 0.0
02/11/2017
7.50
 6,510 7.30 7.50 7.20 300 0 0.0
01/11/2017
7.30
 2,800 7.40 7.50 7.30 200 0 0.0
31/10/2017
7.40
 2,700 7.40 7.40 7.30 2,200 0 0.0
30/10/2017
7.40
 4,500 7.30 7.40 7.30 2,000 0 0.0
27/10/2017
7.30
 7,900 7.70 7.70 7.20 5,100 0 0.0
26/10/2017
7.70
 6,800 7.80 7.80 7.30 0 0 0
25/10/2017
7.80
 1,600 7.80 7.80 7.40 0 0 0
24/10/2017
7.80
 4,700 8 8 7.40 0 0 0
23/10/2017
8
 30,000 8 8.10 8 20,000 0 0.2
20/10/2017
8
 21,010 8.40 8.40 8 0 0 0
19/10/2017
8.40
 7,500 7.20 8.40 7.40 0 0 0
18/10/2017
7.20
 9,930 8.50 8.50 7 0 0 0
17/10/2017
8.50
 12,953 8.70 8.70 7.60 5,000 0 0
16/10/2017
8.70
 19,300 9.80 9.80 8.50 0 0 0
13/10/2017
9.80
 65,400 8.80 10.10 8.80 0 0 0
12/10/2017
8.80
 55,558 8.20 8.80 8.50 0 0 0
11/10/2017
8.20
 16,500 7.70 8.20 7.50 5,000 0 0.0
10/10/2017
7.70
 44,550 7.50 7.70 7.50 0 0 0
09/10/2017
7.50
 120 7.20 7.50 7.50 0 0 0
06/10/2017
7.20
 3,600 7.40 7.40 7.20 0 1,000 -0.0
05/10/2017
7.40
 4,200 7.40 7.40 7.20 0 0 0
04/10/2017
7.40
 3,100 7.30 7.40 7.10 0 0 0
03/10/2017
7.30
 100 7.10 7.30 7.30 0 0 0
02/10/2017
7.10
 7,916 7.20 7.20 6.40 3,800 0 0.0
29/09/2017
7.20
 1,000 7.60 7.60 7.20 0 0 0
28/09/2017
7.60
 22,900 7.40 7.60 7.40 0 0 0
27/09/2017
7.40
 22 7.40 7.40 7.40 0 0 0
26/09/2017
7.40
 100 7.40 7.40 7.40 0 0 0
25/09/2017
7.40
 20,900 7.10 7.50 7 10,000 0 0.1
22/09/2017
7.10
 2,000 7.20 7.20 7.10 2,000 0 0.0
21/09/2017
7.20
 1,200 7 7.30 7 300 0 0.0
20/09/2017
7
 1,730 6.90 7 6.90 0 0 0
19/09/2017
6.90
 11,200 6.90 6.90 6.80 0 0 0
18/09/2017
6.90
 5,950 7 7 6.60 0 0 0
15/09/2017
7
 0 7 7 7 0 0 0
14/09/2017
7
 100 6.90 7 7 0 0 0
13/09/2017
6.90
 11,900 6.80 6.90 6.80 0 0 0
12/09/2017
6.80
 9,000 6.50 6.80 6.50 0 0 0
11/09/2017
6.50
 1,116 6.90 6.90 6.50 0 100 0
08/09/2017
6.90
 1,120 6.50 6.90 6.70 0 0 0
07/09/2017
6.50
 18,250 6.30 6.60 6.30 0 0 0
06/09/2017
6.30
 15,000 6.10 6.30 6.30 0 0 0
05/09/2017
6.10
 600 6.20 6.20 6.10 0 0 0
01/09/2017
6.20
 0 6.20 6.20 6.20 0 0 0
31/08/2017
6.20
 0 6.20 6.20 6.20 0 0 0
30/08/2017
6.20
 0 6.20 6.20 6.20 0 0 0
29/08/2017
6.20
 500 6.30 6.30 6.20 0 0 0
28/08/2017
6.30
 0 6.30 6.30 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |